Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2010 | 23178 | 23222 | 22881 | 23096 | 0 | +0.00(+0.00%) |
Oct 30, 2010 | 23178 | 23222 | 22881 | 23096 | 0 | +0.00(+0.00%) |
Oct 29, 2010 | 23178 | 23222 | 22881 | 23096 | 1,905,046,784 | -114.60(-0.49%) |
Oct 28, 2010 | 23290 | 23290 | 23137 | 23211 | 1,333,725,440 | +46.30(+0.20%) |
Oct 27, 2010 | 23544 | 23709 | 23148 | 23165 | 1,882,652,416 | -436.60(-1.85%) |
Oct 26, 2010 | 23728 | 23728 | 23546 | 23601 | 1,401,312,000 | -26.70(-0.11%) |
Oct 25, 2010 | 23551 | 23782 | 23519 | 23628 | 1,441,732,736 | +110.40(+0.47%) |
Oct 24, 2010 | 23647 | 23667 | 23466 | 23518 | 0 | +0.00(+0.00%) |
Oct 23, 2010 | 23647 | 23667 | 23466 | 23518 | 0 | +0.00(+0.00%) |
Oct 22, 2010 | 23647 | 23667 | 23466 | 23518 | 1,259,332,096 | -132.00(-0.56%) |
Oct 21, 2010 | 23737 | 23737 | 23451 | 23650 | 1,713,519,616 | +93.00(+0.39%) |
Oct 20, 2010 | 23424 | 23690 | 23308 | 23556 | 2,639,446,272 | -207.20(-0.87%) |
Oct 19, 2010 | 23551 | 23768 | 23551 | 23764 | 1,616,146,176 | +294.30(+1.25%) |
Oct 18, 2010 | 23693 | 23716 | 23467 | 23469 | 2,263,839,488 | -288.20(-1.21%) |
Oct 17, 2010 | 23734 | 23862 | 23650 | 23758 | 0 | +0.00(+0.00%) |
Oct 16, 2010 | 23734 | 23862 | 23650 | 23758 | 0 | +0.00(+0.00%) |
Oct 15, 2010 | 23734 | 23862 | 23650 | 23758 | 3,594,968,832 | -94.60(-0.40%) |
Oct 14, 2010 | 23685 | 23867 | 23614 | 23852 | 4,144,523,520 | +394.50(+1.68%) |
Oct 13, 2010 | 23329 | 23472 | 23036 | 23458 | 2,514,523,904 | +336.00(+1.45%) |
Oct 12, 2010 | 23161 | 23254 | 23056 | 23122 | 1,655,482,752 | -85.60(-0.37%) |
Oct 11, 2010 | 23169 | 23302 | 23152 | 23207 | 2,067,039,616 | +263.10(+1.15%) |
Oct 10, 2010 | 22861 | 22944 | 22944 | 22944 | 0 | +0.00(+0.00%) |
Oct 09, 2010 | 22861 | 23094 | 22861 | 22944 | 0 | +0.00(+0.00%) |
Oct 08, 2010 | 22861 | 23094 | 22861 | 22944 | 1,559,428,736 | +59.90(+0.26%) |
Oct 07, 2010 | 22997 | 22997 | 22824 | 22884 | 2,175,195,904 | +3.90(+0.02%) |
Oct 06, 2010 | 23006 | 23023 | 22872 | 22880 | 3,266,486,784 | +241.30(+1.07%) |
Oct 05, 2010 | 22532 | 22671 | 22504 | 22639 | 1,820,436,352 | +20.40(+0.09%) |
Oct 04, 2010 | 22542 | 22735 | 22542 | 22619 | 2,591,988,992 | +260.50(+1.17%) |
Oct 03, 2010 | 22287 | 22381 | 22202 | 22358 | 0 | +0.00(+0.00%) |
Oct 02, 2010 | 22287 | 22381 | 22202 | 22358 | 0 | +0.00(+0.00%) |
Oct 01, 2010 | 22287 | 22381 | 22202 | 22358 | 0 | +0.00(+0.00%) |
Sep 30, 2010 | 22287 | 22381 | 22202 | 22358 | 2,329,902,848 | -20.50(-0.09%) |
Sep 29, 2010 | 22315 | 22439 | 22300 | 22379 | 1,945,557,632 | +268.80(+1.22%) |
Sep 28, 2010 | 22330 | 22372 | 22091 | 22110 | 1,534,385,280 | -230.90(-1.03%) |
Sep 27, 2010 | 22351 | 22407 | 22292 | 22341 | 1,522,320,128 | +221.40(+1.00%) |
Sep 26, 2010 | 21973 | 22119 | 22119 | 22119 | 0 | +0.00(+0.00%) |
Sep 25, 2010 | 21973 | 22156 | 21957 | 22119 | 0 | +0.00(+0.00%) |
Sep 24, 2010 | 21973 | 22156 | 21957 | 22119 | 1,297,378,048 | +71.70(+0.33%) |
Sep 23, 2010 | 22077 | 22229 | 22022 | 22048 | 0 | +0.00(+0.00%) |
Sep 22, 2010 | 22077 | 22229 | 22022 | 22048 | 1,308,382,720 | +45.10(+0.20%) |
Sep 21, 2010 | 22119 | 22119 | 21951 | 22003 | 1,279,489,536 | +25.30(+0.12%) |
Sep 20, 2010 | 21918 | 22009 | 21874 | 21977 | 1,215,077,120 | +6.40(+0.03%) |
Sep 19, 2010 | 21744 | 21989 | 21714 | 21971 | 0 | +0.00(+0.00%) |
Sep 18, 2010 | 21744 | 21989 | 21714 | 21971 | 0 | +0.00(+0.00%) |
Sep 17, 2010 | 21744 | 21989 | 21714 | 21971 | 1,889,361,152 | +279.50(+1.29%) |
Sep 16, 2010 | 21694 | 21726 | 21526 | 21691 | 1,482,348,672 | -34.20(-0.16%) |
Sep 15, 2010 | 21820 | 21820 | 21633 | 21726 | 1,104,117,632 | +29.60(+0.14%) |
Sep 14, 2010 | 21761 | 21764 | 21656 | 21696 | 1,515,505,920 | +37.70(+0.17%) |
Sep 13, 2010 | 21397 | 21714 | 21396 | 21658 | 2,035,235,456 | +400.90(+1.89%) |
Sep 12, 2010 | 21311 | 21332 | 21093 | 21257 | 0 | +0.00(+0.00%) |
Sep 11, 2010 | 21311 | 21332 | 21093 | 21257 | 0 | +0.00(+0.00%) |
Sep 10, 2010 | 21311 | 21332 | 21093 | 21257 | 1,125,390,336 | +90.10(+0.43%) |
Sep 09, 2010 | 21170 | 21249 | 21123 | 21167 | 1,086,561,280 | +78.40(+0.37%) |
Sep 08, 2010 | 21213 | 21215 | 21067 | 21089 | 1,956,624,384 | -312.90(-1.46%) |
Sep 07, 2010 | 21420 | 21436 | 21313 | 21402 | 1,163,804,416 | +46.00(+0.22%) |
Sep 06, 2010 | 21156 | 21398 | 21140 | 21356 | 1,599,558,912 | +384.30(+1.83%) |
Sep 05, 2010 | 20919 | 21029 | 20861 | 20972 | 0 | +0.00(+0.00%) |
Sep 03, 2010 | 20919 | 21029 | 20861 | 20972 | 1,340,909,696 | +102.60(+0.49%) |
Sep 02, 2010 | 20864 | 20938 | 20820 | 20869 | 1,272,295,552 | +245.10(+1.19%) |
Sep 01, 2010 | 20570 | 20649 | 20530 | 20624 | 1,114,882,432 | +87.30(+0.43%) |
Aug 31, 2010 | 20539 | 20609 | 20372 | 20536 | 1,329,325,952 | -200.70(-0.97%) |
Aug 30, 2010 | 20797 | 20832 | 20669 | 20737 | 1,056,592,512 | +139.90(+0.68%) |
Aug 29, 2010 | 20563 | 20671 | 20553 | 20597 | 0 | +0.00(+0.00%) |
Aug 27, 2010 | 20563 | 20671 | 20553 | 20597 | 1,212,734,080 | -14.80(-0.07%) |
Aug 26, 2010 | 20603 | 20665 | 20567 | 20612 | 1,026,568,000 | -22.90(-0.11%) |
Aug 25, 2010 | 20604 | 20667 | 20513 | 20635 | 1,224,482,944 | -23.70(-0.11%) |
Aug 24, 2010 | 20759 | 20938 | 20651 | 20659 | 1,243,939,200 | -230.30(-1.10%) |
Aug 23, 2010 | 20963 | 21035 | 20846 | 20889 | 857,934,208 | -92.80(-0.44%) |
Aug 21, 2010 | 20930 | 20997 | 20868 | 20982 | 0 | +0.00(+0.00%) |
Aug 20, 2010 | 20930 | 20997 | 20868 | 20982 | 1,096,937,344 | -90.70(-0.43%) |
Aug 19, 2010 | 21095 | 21298 | 21023 | 21072 | 1,336,442,880 | +49.80(+0.24%) |
Aug 18, 2010 | 21168 | 21277 | 20969 | 21023 | 1,282,606,336 | -114.70(-0.54%) |
Aug 17, 2010 | 21081 | 21162 | 21015 | 21137 | 671,736,704 | +25.30(+0.12%) |
Aug 16, 2010 | 20882 | 21210 | 20882 | 21112 | 1,053,815,488 | +40.50(+0.19%) |
Aug 15, 2010 | 21095 | 21206 | 21012 | 21072 | 0 | +0.00(+0.00%) |
Aug 14, 2010 | 21095 | 21206 | 21012 | 21072 | 0 | +0.00(+0.00%) |
Aug 13, 2010 | 21095 | 21206 | 21012 | 21072 | 1,230,389,248 | -34.10(-0.16%) |
Aug 12, 2010 | 21039 | 21125 | 20926 | 21106 | 1,695,693,184 | -188.80(-0.89%) |
Aug 11, 2010 | 21542 | 21643 | 21239 | 21294 | 1,475,898,240 | -179.10(-0.83%) |
Aug 10, 2010 | 21764 | 21766 | 21447 | 21474 | 1,257,248,256 | -328.00(-1.50%) |
Aug 09, 2010 | 21640 | 21806 | 21622 | 21802 | 999,901,568 | +122.80(+0.57%) |
Aug 08, 2010 | 21576 | 21722 | 21457 | 21679 | 0 | +0.00(+0.00%) |
Aug 07, 2010 | 21576 | 21722 | 21457 | 21679 | 0 | +0.00(+0.00%) |
Aug 06, 2010 | 21576 | 21722 | 21457 | 21679 | 1,309,181,952 | +127.10(+0.59%) |
Aug 05, 2010 | 21577 | 21619 | 21462 | 21552 | 940,912,576 | +1.80(+0.01%) |
Aug 04, 2010 | 21567 | 21622 | 21428 | 21550 | 1,243,029,760 | +92.20(+0.43%) |
Aug 03, 2010 | 21610 | 21610 | 21410 | 21458 | 1,419,675,136 | +44.90(+0.21%) |
Aug 02, 2010 | 21221 | 21439 | 21221 | 21413 | 1,646,320,640 | +383.00(+1.82%) |